日海智能（002313）历史行情
以下为日海智能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 8.710 | 8.610 | 8.890 | 8.590 | -0.150 | -1.712% | 949.48万 | 0.83亿 | 2.536% |
| 2026-10-07 | 9.020 | 8.760 | 9.040 | 8.750 | -0.170 | -1.904% | 1,689.03万 | 1.49亿 | 4.512% |
| 2026-10-06 | 9.020 | 8.760 | 9.040 | 8.750 | -0.170 | -1.904% | 1,689.03万 | 1.49亿 | 4.512% |
| 2026-10-05 | 9.020 | 8.760 | 9.040 | 8.750 | -0.170 | -1.904% | 1,689.03万 | 1.49亿 | 4.512% |
| 2026-10-02 | 9.020 | 8.760 | 9.040 | 8.750 | -0.170 | -1.904% | 1,689.03万 | 1.49亿 | 4.512% |
| 2026-10-01 | 9.020 | 8.760 | 9.040 | 8.750 | -0.170 | -1.904% | 1,689.03万 | 1.49亿 | 4.512% |
| 2026-09-30 | 9.020 | 8.760 | 9.040 | 8.750 | -0.170 | -1.904% | 16.89万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.610 | 8.930 | 9.400 | 8.540 | 0.300 | 3.476% | 24.27万 | 0.00亿 | 0.000% |
| 2026-09-28 | 9.050 | 8.630 | 9.060 | 8.600 | -0.350 | -3.898% | 17.03万 | 0.00亿 | 0.000% |
| 2026-09-27 | 9.100 | 8.980 | 9.210 | 8.930 | -0.330 | -3.545% | 3,317.14万 | 3.01亿 | 8.860% |
| 2026-09-24 | 9.100 | 8.980 | 9.210 | 8.930 | -0.330 | -3.545% | 33.17万 | 0.00亿 | 0.000% |
| 2026-09-23 | 9.670 | 9.310 | 9.980 | 9.170 | 0.010 | 0.108% | 59.56万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.480 | 9.300 | 9.300 | 8.410 | 0.850 | 10.059% | 18.14万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.350 | 8.450 | 8.450 | 8.300 | 0.150 | 1.807% | 4.98万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.330 | 8.300 | 8.410 | 8.260 | 0.060 | 0.728% | 4.32万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.330 | 8.240 | 8.350 | 8.100 | -0.090 | -1.080% | 4.23万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.090 | 8.330 | 8.350 | 8.000 | 0.240 | 2.967% | 5.53万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.330 | 8.090 | 8.370 | 8.050 | -0.240 | -2.881% | 5.63万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.410 | 8.330 | 8.460 | 8.290 | -0.130 | -1.537% | 5.55万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.460 | 8.460 | 8.640 | 8.400 | -0.050 | -0.588% | 7.13万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.600 | 8.510 | 8.660 | 8.490 | -0.150 | -1.732% | 5.26万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.750 | 8.660 | 8.910 | 8.650 | -0.070 | -0.802% | 6.37万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.590 | 8.730 | 8.830 | 8.590 | 0.090 | 1.042% | 6.47万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.590 | 8.640 | 8.730 | 8.560 | 0.050 | 0.582% | 5.98万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.680 | 8.590 | 8.760 | 8.490 | -0.080 | -0.923% | 6.86万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.850 | 8.670 | 9.040 | 8.650 | -0.180 | -2.034% | 7.42万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.800 | 8.850 | 9.000 | 8.790 | -0.060 | -0.673% | 7.18万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.770 | 8.910 | 8.920 | 8.740 | 0.130 | 1.481% | 15.93万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.340 | 8.780 | 8.870 | 8.280 | 0.340 | 4.028% | 18.23万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.620 | 8.440 | 8.640 | 8.400 | -0.180 | -2.088% | 12.36万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.580 | 8.620 | 8.670 | 8.430 | -0.040 | -0.462% | 12.39万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.700 | 8.660 | 8.740 | 8.570 | -0.040 | -0.460% | 11.29万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.800 | 8.700 | 8.860 | 8.530 | -0.050 | -0.571% | 15.05万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.730 | 8.750 | 8.990 | 8.640 | -0.090 | -1.018% | 24.24万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.550 | 8.840 | 9.200 | 8.550 | 0.060 | 0.683% | 41.50万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.000 | 8.780 | 8.780 | 7.910 | 0.800 | 10.025% | 20.96万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.320 | 7.980 | 8.320 | 7.960 | -0.440 | -5.226% | 6.02万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.690 | 8.420 | 8.690 | 8.370 | -0.180 | -2.093% | 6.77万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.600 | 8.600 | 8.660 | 8.400 | -0.060 | -0.693% | 8.42万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.590 | 8.660 | 8.760 | 8.510 | 0.070 | 0.815% | 8.20万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.660 | 8.590 | 8.970 | 8.590 | 0.020 | 0.233% | 13.43万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.340 | 8.570 | 8.680 | 8.310 | 0.240 | 2.881% | 8.94万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.270 | 8.330 | 8.390 | 8.200 | -0.010 | -0.120% | 4.30万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.200 | 8.340 | 8.340 | 8.050 | 0.140 | 1.707% | 6.48万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.440 | 8.200 | 8.450 | 8.080 | -0.210 | -2.497% | 9.11万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.120 | 8.410 | 8.410 | 8.120 | 0.230 | 2.812% | 10.63万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.050 | 8.180 | 8.350 | 8.050 | 0.080 | 0.988% | 9.96万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.040 | 8.100 | 8.190 | 8.000 | 0.060 | 0.746% | 6.60万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.940 | 8.040 | 8.050 | 7.880 | 0.100 | 1.259% | 6.62万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.830 | 7.940 | 8.000 | 7.800 | 0.290 | 3.791% | 9.07万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.800 | 7.650 | 8.000 | 7.610 | -0.230 | -2.919% | 8.85万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.760 | 7.880 | 7.950 | 7.660 | 0.120 | 1.546% | 7.47万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.550 | 7.760 | 7.870 | 7.550 | 0.110 | 1.438% | 7.52万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.350 | 7.650 | 7.650 | 7.310 | 0.270 | 3.659% | 7.40万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.450 | 7.380 | 7.530 | 7.370 | -0.150 | -1.992% | 6.55万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.360 | 7.530 | 7.620 | 7.330 | 0.080 | 1.074% | 9.16万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.380 | 7.450 | 7.650 | 7.300 | 0.000 | 0.000% | 10.49万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.500 | 7.450 | 7.600 | 6.820 | -0.130 | -1.715% | 20.23万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.960 | 7.580 | 8.030 | 7.480 | -0.200 | -2.571% | 14.47万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.860 | 7.780 | 8.130 | 7.650 | -0.290 | -3.594% | 16.15万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.080 | 8.070 | 8.250 | 7.880 | 0.130 | 1.637% | 18.71万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.730 | 7.940 | 8.040 | 7.700 | 0.110 | 1.405% | 11.91万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.540 | 7.830 | 7.840 | 7.460 | 0.290 | 3.846% | 12.91万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.000 | 7.540 | 8.090 | 7.490 | -0.490 | -6.102% | 12.61万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.710 | 8.030 | 8.280 | 7.600 | 0.250 | 3.213% | 16.89万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.600 | 7.780 | 7.840 | 7.470 | 0.100 | 1.302% | 11.17万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.540 | 7.680 | 7.750 | 7.470 | 0.140 | 1.857% | 10.91万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.670 | 7.540 | 7.820 | 7.490 | -0.230 | -2.960% | 9.37万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.910 | 7.770 | 8.120 | 7.590 | -0.350 | -4.310% | 18.52万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.590 | 8.120 | 8.400 | 7.580 | 0.470 | 6.144% | 28.72万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.950 | 7.650 | 7.950 | 7.560 | -0.400 | -4.969% | 22.04万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.950 | 8.050 | 8.050 | 7.800 | 0.730 | 9.973% | 5.38万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.220 | 7.320 | 7.440 | 7.170 | 0.100 | 1.385% | 7.45万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.330 | 7.220 | 7.350 | 7.030 | -0.180 | -2.432% | 8.21万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.550 | 7.400 | 7.650 | 7.300 | -0.260 | -3.394% | 7.04万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.880 | 7.660 | 7.960 | 7.540 | -0.220 | -2.792% | 8.18万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.090 | 7.880 | 8.110 | 7.610 | -0.260 | -3.194% | 8.66万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.000 | 8.140 | 8.250 | 7.980 | 0.170 | 2.133% | 8.83万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.920 | 7.970 | 8.020 | 7.660 | -0.030 | -0.375% | 7.95万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.220 | 8.000 | 8.220 | 7.900 | -0.220 | -2.676% | 8.09万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.290 | 8.220 | 8.450 | 8.120 | -0.220 | -2.607% | 8.86万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.130 | 8.440 | 8.440 | 7.860 | 0.270 | 3.305% | 10.84万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.240 | 8.170 | 8.340 | 8.110 | 0.020 | 0.245% | 6.71万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.260 | 8.150 | 8.410 | 8.090 | -0.060 | -0.731% | 7.24万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.270 | 8.210 | 8.430 | 8.080 | -0.210 | -2.494% | 7.30万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.670 | 8.420 | 8.780 | 8.240 | -0.370 | -4.209% | 8.14万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.730 | 8.790 | 8.880 | 8.600 | 0.140 | 1.618% | 8.02万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.840 | 8.650 | 9.100 | 8.500 | -0.410 | -4.525% | 9.32万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.750 | 9.060 | 9.180 | 8.680 | 0.270 | 3.072% | 10.53万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.000 | 8.790 | 9.110 | 8.720 | -0.270 | -2.980% | 7.86万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.090 | 9.060 | 9.270 | 8.960 | -0.050 | -0.549% | 8.71万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.240 | 9.110 | 9.240 | 8.850 | -0.020 | -0.219% | 7.13万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.860 | 9.130 | 9.250 | 8.810 | 0.200 | 2.240% | 8.56万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.350 | 8.930 | 9.550 | 8.870 | -0.460 | -4.899% | 11.41万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.300 | 9.390 | 9.540 | 9.110 | -0.020 | -0.213% | 10.96万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.410 | 9.410 | 9.690 | 9.300 | -0.070 | -0.738% | 7.95万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.800 | 9.480 | 9.800 | 9.320 | -0.320 | -3.265% | 10.21万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.920 | 9.800 | 9.970 | 9.680 | -0.110 | -1.110% | 8.14万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.800 | 9.910 | 9.980 | 9.590 | 0.270 | 2.801% | 9.32万 | 0.00亿 | 0.000% |
| 2026-05-21 | 10.110 | 9.640 | 10.140 | 9.610 | -0.400 | -3.984% | 12.62万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.260 | 10.040 | 10.260 | 9.980 | -0.230 | -2.240% | 9.52万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.150 | 10.270 | 10.300 | 10.020 | 0.100 | 0.983% | 14.09万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.880 | 10.170 | 10.200 | 9.810 | 0.220 | 2.211% | 15.90万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.080 | 9.950 | 10.200 | 9.860 | -0.190 | -1.874% | 15.96万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.250 | 10.140 | 10.500 | 10.110 | -0.030 | -0.295% | 18.91万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.930 | 10.170 | 10.340 | 9.910 | 0.140 | 1.396% | 15.15万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.000 | 10.030 | 10.210 | 9.960 | -0.180 | -1.763% | 18.74万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.240 | 10.210 | 10.300 | 10.050 | 0.030 | 0.295% | 21.43万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.050 | 10.180 | 10.300 | 9.860 | -0.020 | -0.196% | 27.42万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.000 | 10.200 | 10.240 | 9.870 | 0.110 | 1.090% | 30.75万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.700 | 10.090 | 10.540 | 9.700 | 0.480 | 4.995% | 40.14万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.680 | 9.610 | 9.800 | 9.390 | -0.370 | -3.707% | 32.71万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.080 | 9.980 | 10.490 | 9.740 | -0.140 | -1.383% | 55.40万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.410 | 10.120 | 10.120 | 9.380 | 0.920 | 10.000% | 35.47万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.640 | 9.200 | 9.730 | 9.060 | -0.440 | -4.564% | 42.69万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.910 | 9.640 | 9.640 | 8.910 | 0.880 | 10.046% | 24.30万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.560 | 8.760 | 9.330 | 8.520 | 0.280 | 3.302% | 25.12万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.370 | 8.480 | 8.520 | 8.340 | 0.040 | 0.474% | 5.16万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.570 | 8.440 | 8.580 | 8.320 | -0.170 | -1.974% | 5.99万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.460 | 8.610 | 8.670 | 8.430 | 0.160 | 1.893% | 5.37万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.560 | 8.450 | 8.570 | 8.360 | -0.100 | -1.170% | 4.76万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.380 | 8.550 | 8.600 | 8.260 | 0.230 | 2.764% | 7.40万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.520 | 8.320 | 8.580 | 8.300 | -0.210 | -2.462% | 5.31万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.700 | 8.530 | 8.770 | 8.490 | -0.150 | -1.728% | 5.91万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.590 | 8.680 | 8.710 | 8.510 | 0.020 | 0.231% | 3.22万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.720 | 8.660 | 8.840 | 8.630 | 0.000 | 0.000% | 4.48万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.730 | 8.730 | 8.850 | 8.630 | 0.000 | 0.000% | 5.08万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.590 | 8.790 | 8.790 | 8.540 | 0.000 | 0.000% | 5.11万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.400 | 8.420 | 8.470 | 8.310 | 0.000 | 0.000% | 4.21万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.550 | 8.400 | 8.630 | 8.350 | 0.000 | 0.000% | 7.07万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.630 | 8.450 | 8.700 | 8.400 | 0.000 | 0.000% | 4.60万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.850 | 8.700 | 8.900 | 8.600 | 0.000 | 0.000% | 5.21万 | 0.00亿 | 0.000% |